Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 950.30 | 984.23 | 940.54 | 977.25 | 663 | +22.31(+2.34%) |
Nov 27, 2015 | 987.01 | 987.01 | 948.44 | 954.95 | 462 | -25.09(-2.56%) |
Nov 25, 2015 | 990.27 | 980.04 | 980.04 | 980.04 | 148 | -15.33(-1.54%) |
Nov 24, 2015 | 999.10 | 1016 | 989.34 | 995.38 | 313 | +14.40(+1.47%) |
Nov 23, 2015 | 985.62 | 987.98 | 968.42 | 980.97 | 1,680 | -5.58(-0.57%) |
Nov 20, 2015 | 1006 | 1013 | 983.29 | 986.55 | 2,010 | -36.24(-3.54%) |
Nov 19, 2015 | 1033 | 1035 | 1012 | 1023 | 436 | -11.62(-1.12%) |
Nov 18, 2015 | 1061 | 1078 | 1033 | 1034 | 1,103 | -27.88(-2.62%) |
Nov 17, 2015 | 1069 | 1073 | 1035 | 1062 | 1,653 | -1.86(-0.17%) |
Nov 16, 2015 | 1108 | 1111 | 1064 | 1064 | 581 | -36.25(-3.29%) |
Nov 13, 2015 | 1065 | 1103 | 1046 | 1100 | 1,086 | +37.78(+3.56%) |
Nov 12, 2015 | 1046 | 1069 | 1036 | 1063 | 2,177 | +22.17(+2.13%) |
Nov 11, 2015 | 1043 | 1053 | 1032 | 1040 | 1,034 | -7.44(-0.71%) |
Nov 10, 2015 | 1083 | 1083 | 1039 | 1048 | 1,500 | -30.20(-2.80%) |
Nov 09, 2015 | 1053 | 1105 | 1046 | 1078 | 2,248 | +47.86(+4.65%) |
Nov 06, 2015 | 990.27 | 1048 | 975.86 | 1030 | 3,570 | +86.90(+9.21%) |
Nov 05, 2015 | 957.27 | 967.50 | 943.33 | 943.33 | 309 | -12.08(-1.26%) |
Nov 04, 2015 | 943.33 | 961.92 | 935.43 | 955.41 | 428 | +12.55(+1.33%) |
Nov 03, 2015 | 923.81 | 953.09 | 923.81 | 942.87 | 1,523 | +26.95(+2.94%) |
Nov 02, 2015 | 972.14 | 975.86 | 915.45 | 915.91 | 1,904 | -62.73(-6.41%) |
Oct 30, 2015 | 954.01 | 979.58 | 949.37 | 978.65 | 702 | +26.95(+2.83%) |
Oct 29, 2015 | 956.34 | 966.85 | 948.95 | 951.70 | 362 | +2.79(+0.29%) |
Oct 28, 2015 | 943.80 | 999.10 | 930.16 | 948.91 | 1,305 | -0.93(-0.10%) |
Oct 27, 2015 | 951.23 | 965.17 | 949.37 | 949.84 | 313 | -0.93(-0.10%) |
Oct 26, 2015 | 945.65 | 971.68 | 945.65 | 950.77 | 638 | +1.39(+0.15%) |
Oct 23, 2015 | 923.81 | 966.52 | 915.45 | 949.37 | 1,373 | +27.46(+2.98%) |
Oct 22, 2015 | 944.73 | 945.19 | 914.99 | 921.91 | 700 | -23.75(-2.51%) |
Oct 21, 2015 | 929.39 | 949.37 | 925.68 | 945.65 | 1,076 | +8.83(+0.94%) |
Oct 20, 2015 | 945.19 | 949.37 | 929.86 | 936.83 | 1,202 | -1.86(-0.20%) |
Oct 19, 2015 | 980.51 | 980.51 | 938.68 | 938.68 | 846 | -41.36(-4.22%) |
Oct 16, 2015 | 999.10 | 999.10 | 973.54 | 980.04 | 679 | -23.70(-2.36%) |
Oct 15, 2015 | 1036 | 1036 | 1003 | 1004 | 228 | -39.97(-3.83%) |
Oct 14, 2015 | 1021 | 1051 | 1014 | 1044 | 472 | +22.77(+2.23%) |
Oct 13, 2015 | 1010 | 1029 | 998.07 | 1021 | 670 | +20.92(+2.09%) |
Oct 12, 2015 | 1011 | 1012 | 992.59 | 1000 | 683 | -19.06(-1.87%) |
Oct 09, 2015 | 1020 | 1034 | 1018 | 1019 | 185 | +4.65(+0.46%) |
Oct 08, 2015 | 1041 | 1054 | 1012 | 1014 | 1,519 | -26.95(-2.59%) |
Oct 07, 2015 | 1076 | 1076 | 1041 | 1041 | 526 | -36.25(-3.36%) |
Oct 06, 2015 | 1080 | 1083 | 1054 | 1078 | 1,126 | +6.97(+0.65%) |
Oct 05, 2015 | 1116 | 1116 | 1066 | 1071 | 2,399 | -57.16(-5.07%) |
Oct 02, 2015 | 1145 | 1187 | 1128 | 1128 | 1,749 | -27.41(-2.37%) |
Oct 01, 2015 | 1166 | 1187 | 1148 | 1155 | 497 | -15.80(-1.35%) |
Sep 30, 2015 | 1191 | 1199 | 1164 | 1171 | 809 | -26.49(-2.21%) |
Sep 29, 2015 | 1228 | 1242 | 1186 | 1198 | 1,248 | -46.47(-3.74%) |
Sep 28, 2015 | 1203 | 1264 | 1193 | 1244 | 1,592 | +58.55(+4.94%) |
Sep 25, 2015 | 1192 | 1192 | 1156 | 1185 | 627 | -16.73(-1.39%) |
Sep 24, 2015 | 1175 | 1216 | 1173 | 1202 | 672 | +34.86(+2.99%) |
Sep 23, 2015 | 1186 | 1196 | 1152 | 1167 | 1,063 | -23.24(-1.95%) |
Sep 22, 2015 | 1172 | 1197 | 1154 | 1191 | 885 | +42.75(+3.72%) |
Sep 21, 2015 | 1176 | 1176 | 1136 | 1148 | 622 | -29.27(-2.49%) |
Sep 18, 2015 | 1204 | 1207 | 1137 | 1177 | 3,237 | +4.18(+0.36%) |
Sep 17, 2015 | 1214 | 1229 | 1114 | 1173 | 3,878 | -38.11(-3.15%) |
Sep 16, 2015 | 1253 | 1259 | 1207 | 1211 | 795 | -46.47(-3.70%) |
Sep 15, 2015 | 1281 | 1316 | 1250 | 1257 | 522 | -33.45(-2.59%) |
Sep 14, 2015 | 1288 | 1302 | 1285 | 1291 | 333 | -3.26(-0.25%) |
Sep 11, 2015 | 1381 | 1381 | 1294 | 1294 | 463 | -79.92(-5.82%) |
Sep 10, 2015 | 1401 | 1401 | 1334 | 1374 | 434 | -9.30(-0.67%) |
Sep 09, 2015 | 1310 | 1390 | 1294 | 1383 | 664 | +44.61(+3.33%) |
Sep 08, 2015 | 1380 | 1380 | 1332 | 1339 | 482 | -64.13(-4.57%) |
Sep 04, 2015 | 1367 | 1403 | 1403 | 1403 | 699 | +76.22(+5.75%) |
Sep 03, 2015 | 1345 | 1345 | 1301 | 1327 | 352 | -12.55(-0.94%) |
Sep 02, 2015 | 1359 | 1376 | 1331 | 1339 | 408 | -44.61(-3.22%) |